Golar LNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	39.43	39.88	39.06	39.19	39.19	-1.09%	1,495,283
Nov 5, 2025	40.61	41.20	39.14	39.62	39.62	-2.25%	2,371,581
Nov 4, 2025	40.10	40.56	39.83	40.53	40.53	-1.67%	1,167,770
Nov 3, 2025	41.00	41.30	40.39	41.22	41.22	0.41%	969,733
Oct 31, 2025	40.34	41.20	40.07	41.05	41.05	1.38%	858,496
Oct 30, 2025	40.48	41.03	40.16	40.49	40.49	-0.39%	773,905
Oct 29, 2025	41.03	41.83	40.40	40.65	40.65	-0.93%	838,261
Oct 28, 2025	41.39	41.47	40.38	41.03	41.03	-1.20%	1,712,183
Oct 27, 2025	41.19	42.72	40.67	41.53	41.53	8.95%	3,208,890
Oct 24, 2025	38.55	38.99	38.00	38.12	38.12	-0.70%	1,039,300
Oct 23, 2025	39.06	39.50	38.21	38.39	38.39	0.76%	1,328,442
Oct 22, 2025	38.14	38.32	37.60	38.10	38.10	-0.05%	1,056,477
Oct 21, 2025	38.25	38.39	37.79	38.12	38.12	-0.70%	828,985
Oct 20, 2025	38.38	38.59	37.96	38.39	38.39	0.84%	834,014
Oct 17, 2025	38.00	38.34	37.54	38.07	38.07	-0.34%	1,362,713
Oct 16, 2025	39.38	39.48	38.00	38.20	38.20	-2.28%	1,068,643
Oct 15, 2025	38.69	39.82	38.35	39.09	39.09	2.54%	1,491,098
Oct 14, 2025	38.61	39.05	38.06	38.12	38.12	-3.48%	972,778
Oct 13, 2025	39.41	39.89	38.91	39.50	39.50	1.30%	1,179,484
Oct 10, 2025	39.41	40.39	38.88	38.99	38.99	-	1,811,301
Oct 9, 2025	38.31	39.07	38.08	38.99	38.99	2.04%	1,379,256
Oct 8, 2025	38.68	38.81	38.17	38.21	38.21	-1.04%	1,015,240
Oct 7, 2025	39.37	39.40	38.40	38.61	38.61	-1.73%	1,684,016
Oct 6, 2025	39.55	39.61	38.97	39.29	39.29	-0.03%	887,092
Oct 3, 2025	39.53	39.69	38.83	39.30	39.30	-0.08%	1,218,147
Oct 2, 2025	40.02	40.21	39.15	39.33	39.33	-1.97%	1,257,313
Oct 1, 2025	40.08	40.56	39.84	40.12	40.12	-0.72%	1,028,052
Sep 30, 2025	41.22	41.65	40.14	40.41	40.41	0.52%	2,082,508
Sep 29, 2025	40.54	40.63	39.89	40.20	40.20	-1.01%	666,390
Sep 26, 2025	40.59	41.40	40.43	40.61	40.61	0.10%	807,243
Sep 25, 2025	40.79	41.20	40.28	40.57	40.57	-1.62%	1,199,054
Sep 24, 2025	40.45	41.47	40.45	41.24	41.24	2.23%	1,385,696
Sep 23, 2025	39.92	41.01	39.92	40.34	40.34	0.57%	1,007,549
Sep 22, 2025	39.44	40.30	39.21	40.11	40.11	2.43%	1,520,710
Sep 19, 2025	40.03	40.14	39.13	39.16	39.16	-2.15%	1,617,558
Sep 18, 2025	40.11	40.50	39.72	40.02	40.02	0.23%	1,286,714
Sep 17, 2025	39.90	40.66	39.72	39.93	39.93	0.23%	956,164
Sep 16, 2025	40.17	40.44	39.60	39.84	39.84	-0.57%	1,463,791
Sep 15, 2025	40.69	40.70	39.91	40.07	40.07	-1.48%	1,381,264
Sep 12, 2025	40.82	41.40	40.57	40.67	40.67	0.02%	1,225,429
Sep 11, 2025	41.54	41.89	40.62	40.66	40.66	-2.49%	1,129,552
Sep 10, 2025	41.45	42.41	41.45	41.70	41.70	0.82%	1,081,584
Sep 9, 2025	41.41	42.04	41.23	41.36	41.36	0.36%	1,831,427
Sep 8, 2025	43.80	43.90	40.52	41.21	41.21	-6.81%	3,892,056
Sep 5, 2025	43.79	44.30	43.10	44.22	44.22	0.84%	889,491
Sep 4, 2025	43.75	43.96	43.49	43.85	43.85	0.05%	681,943
Sep 3, 2025	42.99	43.91	42.74	43.83	43.83	1.60%	1,020,016
Sep 2, 2025	43.25	43.54	43.00	43.14	43.14	-1.55%	948,773
Aug 29, 2025	44.97	45.06	43.67	43.82	43.82	-2.34%	1,029,835
Aug 28, 2025	44.75	45.15	44.34	44.87	44.87	0.29%	999,507